Dark

INTC20260918C15
INTC Sep 18 2026 15.00 Call (INTC260918C00015000)
option OPRA

Inactive

Jun 24, 2026

115.84-2.533%(-3.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	115.8000	115.8400	115.8000	115.8400	-2.533%	2	1,061	0.000%
2026-06-18	118.8500	118.8500	118.8500	118.8500	+10.046%	1	1,060	-2.533%
2026-06-17	108.0000	108.0000	108.0000	108.0000	+0.935%	1	1,060	+7.259%
2026-06-12	107.0000	107.0000	107.0000	107.0000	+16.254%	1	1,060	+8.262%
2026-06-02	92.0400	92.0400	92.0400	92.0400	-11.270%	1	1,060	+25.858%
2026-05-21	103.7300	103.7300	103.7300	103.7300	+12.469%	2	1,061	+11.675%
2026-05-19	92.2300	92.2300	92.2300	92.2300	-0.033%	1	1,061	+25.599%
2026-05-18	93.0000	93.0000	92.2600	92.2600	-3.241%	2	1,065	+25.558%
2026-05-06	95.3500	95.3500	95.3500	95.3500	+19.786%	1	1,065	+21.489%
2026-04-29	79.6000	79.6000	79.6000	79.6000	+16.035%	1	1,066	+45.528%
2026-04-28	68.6000	68.6000	68.6000	68.6000	-0.146%	1	1,067	+68.863%
2026-04-27	70.0000	70.0000	68.7000	68.7000	+3.636%	2	1,068	+68.617%
2026-04-24	66.2900	66.2900	66.2900	66.2900	+30.646%	50	1,070	+74.747%
2026-04-22	51.3500	51.3500	50.7400	50.7400	-4.606%	5	1,120	+128.301%
2026-04-16	52.5700	53.1900	52.5700	53.1900	+10.766%	6	1,121	+117.785%
2026-04-14	48.0200	48.0200	48.0200	48.0200	+4.391%	1	1,121	+141.233%
2026-04-09	46.0000	46.0000	46.0000	46.0000	+10.180%	1	1,121	+151.826%
2026-04-08	41.7500	41.7500	41.7500	41.7500	+36.616%	1	1,122	+177.461%
2026-03-26	30.5600	30.5600	30.5600	30.5600	-0.908%	4	1,123	+279.058%
2026-03-13	30.8400	30.8400	30.8400	30.8400	+7.344%	4	1,123	+275.616%
2026-03-09	28.7300	28.7300	28.7300	28.7300	-6.721%	1	1,123	+303.202%
2026-02-27	30.8000	30.8000	30.8000	30.8000	-8.470%	1	1,123	+276.104%
2026-01-28	33.6500	33.6500	33.6500	33.6500	+14.068%	1	1,124	+244.250%
2026-01-27	29.5000	29.5000	29.5000	29.5000	+4.982%	1	1,125	+292.678%
2026-01-26	28.4500	28.6000	28.1000	28.1000	-5.863%	17	1,126	+312.242%
2026-01-23	31.6000	31.6000	29.8500	29.8500	-22.968%	16	1,125	+288.074%
2026-01-21	38.0000	38.7500	38.0000	38.7500	+13.971%	2	1,139	+198.942%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+12.137%	2	1,141	+240.706%
2026-01-12	30.3200	30.3200	30.3200	30.3200	+12.924%	1	1,143	+282.058%
2026-01-08	26.8400	26.8500	26.8400	26.8500	+17.763%	5	1,144	+331.434%
2025-12-31	22.8000	22.8000	22.8000	22.8000	-0.870%	1	1,148	+408.070%
2025-12-29	23.0000	23.0000	23.0000	23.0000	+3.139%	1	1,148	+403.652%
2025-12-22	23.0000	23.0000	22.3000	22.3000	-1.327%	2	1,148	+419.462%
2025-12-19	22.6000	22.6000	22.6000	22.6000	-12.640%	1	1,146	+412.566%
2025-12-09	24.9000	25.8700	24.9000	25.8700	-6.268%	3	1,147	+347.777%
2025-12-03	27.6000	27.6000	27.6000	27.6000	+7.602%	3	1,150	+319.710%
2025-12-02	25.6500	25.6500	25.6500	25.6500	+22.143%	1	1,153	+351.618%
2025-11-25	21.0000	21.0000	21.0000	21.0000	-9.287%	1	1,154	+451.619%
2025-11-04	23.8000	23.8000	23.1500	23.1500	-9.570%	4	1,154	+400.389%
2025-11-03	24.8500	25.6000	24.8500	25.6000	-7.179%	11	1,165	+352.500%
2025-10-28	27.5800	27.5800	27.5800	27.5800	+9.880%	2	1,165	+320.015%
2025-10-27	25.1000	25.1000	25.1000	25.1000	-3.462%	6	1,173	+361.514%
2025-10-24	26.4500	26.4500	26.0000	26.0000	+23.810%	8	1,173	+345.538%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-8.696%	1	1,175	+451.619%
2025-10-13	23.0000	23.2500	23.0000	23.0000	+1.996%	16	1,175	+403.652%
2025-10-07	22.5500	22.5500	22.5500	22.5500	-2.296%	5	1,179	+413.703%
2025-10-03	23.5300	23.5300	23.0800	23.0800	+6.359%	2	1,180	+401.906%
2025-10-01	20.4000	21.7000	20.4000	21.7000	+10.433%	4	1,182	+433.825%
2025-09-30	19.1500	19.6500	19.1500	19.6500	-4.380%	3	1,184	+489.517%
2025-09-29	20.6800	20.7500	20.5500	20.5500	-5.517%	4	1,183	+463.698%
2025-09-26	20.5000	22.1500	20.5000	21.7500	+14.474%	26	1,185	+432.598%
2025-09-25	19.0000	19.0000	19.0000	19.0000	+13.433%	13	1,200	+509.684%
2025-09-24	16.9100	17.1000	16.6000	16.7500	+4.753%	21	1,187	+591.582%
2025-09-23	15.9900	15.9900	15.9900	15.9900	+5.894%	1	1,172	+624.453%
2025-09-22	15.8000	15.8000	15.1000	15.1000	-4.066%	45	1,173	+667.152%
2025-09-19	16.0000	16.2000	15.7300	15.7400	+2.876%	14	1,159	+635.959%
2025-09-18	17.1000	18.1000	15.3000	15.3000	+37.220%	41	1,151	+657.124%
2025-09-16	11.1500	11.1500	11.1500	11.1500	-1.327%	10	1,186	+938.924%
2025-09-15	11.4000	11.6000	11.0500	11.3000	+9.073%	11	1,191	+925.133%
2025-09-12	10.7500	10.7500	10.3500	10.3600	-5.818%	4	1,188	+1,018.147%
2025-09-11	11.1000	11.1000	10.9800	11.0000	+3.774%	5	1,184	+953.091%
2025-09-10	11.0500	11.0500	10.6000	10.6000	0.000%	9	1,189	+992.830%
2025-09-09	10.6400	10.7500	10.6000	10.6000	-0.935%	10	1,192	+992.830%
2025-09-05	10.6000	10.7000	10.6000	10.7000	-0.926%	16	1,182	+982.617%
2025-09-04	10.2000	10.8000	10.2000	10.8000	+5.986%	5	1,198	+972.593%
2025-09-03	10.0500	10.1900	10.0500	10.1900	-2.488%	7	1,203	+1,036.801%
2025-09-02	10.4500	10.4500	10.4500	10.4500	-2.971%	1	1,198	+1,008.517%
2025-08-29	10.7500	10.8500	10.7500	10.7700	-3.408%	6	1,201	+975.580%
2025-08-28	11.0500	11.3000	11.0500	11.1500	-0.446%	6	1,201	+938.924%
2025-08-27	10.5000	11.2000	10.5000	11.2000	+5.660%	13	1,204	+934.286%
2025-08-26	10.5500	10.8000	10.5500	10.6000	-3.636%	13	1,193	+992.830%
2025-08-25	11.3000	11.7500	11.0000	11.0000	-3.509%	17	1,204	+953.091%
2025-08-22	11.1500	11.4000	10.9000	11.4000	+15.854%	4	1,196	+916.140%
2025-08-21	9.4000	9.8500	9.4000	9.8400	-2.381%	19	1,194	+1,077.236%
2025-08-20	11.4000	11.4000	9.9100	10.0800	-13.846%	46	1,182	+1,049.206%
2025-08-19	11.4800	12.6500	11.4800	11.7000	+15.044%	36	1,140	+890.085%
2025-08-18	10.7500	11.3000	10.0000	10.1700	-12.328%	55	1,145	+1,039.036%
2025-08-15	10.5000	12.0000	10.1500	11.6000	+9.953%	54	1,141	+898.621%
2025-08-14	8.7000	10.5500	8.7000	10.5500	+20.159%	11	1,135	+998.009%
2025-08-13	8.2300	8.9600	8.2300	8.7800	+3.905%	19	1,128	+1,219.362%
2025-08-12	7.6000	8.4500	7.6000	8.4500	+11.921%	186	1,138	+1,270.888%
2025-08-11	7.4600	8.0100	7.4600	7.5500	+10.219%	63	989	+1,434.305%
2025-08-08	6.7000	6.8600	6.5400	6.8500	+1.481%	76	958	+1,591.095%
2025-08-07	6.8500	6.9300	6.6500	6.7500	-7.280%	306	998	+1,616.148%
2025-08-06	7.0000	7.3500	7.0000	7.2800	+0.414%	214	993	+1,491.209%
2025-08-05	7.0300	7.3000	7.0300	7.2500	+12.403%	350	779	+1,497.793%
2025-08-04	6.5000	6.5000	6.4500	6.4500	+1.575%	42	443	+1,695.969%
2025-08-01	6.2000	6.3500	6.2000	6.3500	-6.480%	13	401	+1,724.252%
2025-07-31	6.9000	6.9800	6.7000	6.7900	-5.035%	42	398	+1,606.038%
2025-07-30	7.2000	7.2000	7.1100	7.1500	-2.055%	77	366	+1,520.140%
2025-07-29	7.3500	7.3500	7.2500	7.3000	-13.095%	8	290	+1,486.849%
2025-07-28	8.4000	8.4000	8.4000	8.4000	+12.000%	1	285	+1,279.048%
2025-07-25	7.6000	7.6500	7.3800	7.5000	-22.280%	174	285	+1,444.533%
2025-07-24	9.5000	9.6500	9.5000	9.6500	+1.579%	21	117	+1,100.415%
2025-07-23	9.5000	9.5000	9.5000	9.5000	-4.523%	1	137	+1,119.368%
2025-07-21	10.0500	10.0500	9.9300	9.9500	+1.531%	5	138	+1,064.221%
2025-07-18	9.8500	9.8500	9.8000	9.8000	+2.296%	4	138	+1,082.041%
2025-07-17	9.5000	9.5800	9.5000	9.5800	+0.842%	7	135	+1,109.186%
2025-07-16	9.5000	9.5000	9.5000	9.5000	-5.941%	1	142	+1,119.368%
2025-07-14	10.1000	10.1000	10.1000	10.1000	-2.415%	8	141	+1,046.931%
2025-07-11	10.3500	10.3500	10.3500	10.3500	-2.358%	2	133	+1,019.227%
2025-07-10	10.6000	10.6500	10.6000	10.6000	+6.855%	39	134	+992.830%
2025-07-08	10.2000	10.2000	9.9200	9.9200	+13.371%	48	133	+1,067.742%
2025-07-07	9.1500	9.2500	8.7500	8.7500	-11.616%	68	95	+1,223.886%
2025-07-01	9.9000	9.9000	9.9000	9.9000	+5.431%	1	51	+1,070.101%
2025-06-30	9.3900	9.3900	9.3900	9.3900	-2.187%	1	52	+1,133.653%
2025-06-24	9.6000	9.6000	9.6000	9.6000	+17.791%	3	52	+1,106.667%
2025-06-23	9.1000	9.1000	8.1500	8.1500	-6.857%	19	55	+1,321.350%
2025-06-20	8.7500	8.9100	8.7500	8.7500	-0.794%	26	48	+1,223.886%
2025-06-18	8.6000	8.8200	8.6000	8.8200	+10.250%	2	37	+1,213.379%
2025-06-17	8.4000	8.4000	8.0000	8.0000	+8.108%	6	37	+1,348.000%
2025-06-16	7.8500	7.9600	6.9100	7.4000	+0.407%	8	39	+1,465.405%
2025-06-13	8.0400	8.0400	7.3700	7.3700	-7.760%	52	41	+1,471.777%
2025-06-12	7.7900	8.4200	7.6300	7.9900	+0.377%	14	36	+1,349.812%
2025-06-11	8.7400	8.7400	7.6600	7.9600	+5.851%	3	36	+1,355.276%
2025-06-06	7.5200	7.5200	7.5200	7.5200	-2.338%	6	33	+1,440.426%
2025-06-04	7.7500	7.7500	7.7000	7.7000	0.000%	25	8	+1,404.416%
2025-05-29	7.6500	7.7800	7.6500	7.7000	-2.900%	5	8	+1,404.416%
2025-05-28	7.9500	7.9500	7.9300	7.9300	-0.252%	2	5	+1,360.782%
2025-05-27	7.9500	7.9500	7.9500	7.9500	0.000%	3	3	+1,357.107%